SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	69.96	71.06	69.55	70.60	-	1.55%	683,062
May 6, 2026	69.45	69.94	68.56	69.52	69.52	0.35%	2,210,599
May 5, 2026	68.90	69.75	67.70	69.28	69.28	0.07%	2,231,099
May 4, 2026	68.76	70.15	68.76	69.23	69.23	-0.09%	1,439,135
May 1, 2026	70.19	70.82	69.12	69.29	69.29	-0.01%	1,947,431
Apr 30, 2026	68.83	69.40	68.19	69.30	69.30	-0.27%	4,000,971
Apr 29, 2026	68.95	69.65	68.37	69.49	69.49	0.56%	1,993,766
Apr 28, 2026	68.81	69.59	68.04	69.10	69.10	0.68%	2,804,474
Apr 27, 2026	67.87	69.08	67.67	68.63	68.63	1.99%	2,449,617
Apr 24, 2026	68.82	68.84	65.90	67.29	67.29	-3.95%	3,785,088
Apr 23, 2026	70.46	71.03	68.73	70.06	70.06	-0.88%	3,316,078
Apr 22, 2026	71.79	72.18	70.25	70.68	70.68	-1.09%	2,519,782
Apr 21, 2026	71.31	72.54	70.88	71.46	71.46	0.22%	2,735,994
Apr 20, 2026	71.75	72.54	70.82	71.30	71.30	-1.12%	2,005,969
Apr 17, 2026	72.37	72.89	71.81	72.11	72.11	1.14%	2,349,856
Apr 16, 2026	72.08	72.55	70.75	71.30	71.30	-0.22%	3,604,817
Apr 15, 2026	70.34	72.17	70.07	71.46	71.46	2.09%	2,514,607
Apr 14, 2026	69.44	70.77	69.42	70.00	70.00	1.17%	1,852,864
Apr 13, 2026	66.97	69.26	66.60	69.19	69.19	2.87%	2,813,564
Apr 10, 2026	67.96	68.44	66.48	67.26	67.26	-1.41%	2,944,134
Apr 9, 2026	69.75	69.95	67.74	68.22	68.22	-3.03%	2,920,520
Apr 8, 2026	69.99	71.08	69.49	70.35	70.35	2.15%	2,804,062
Apr 7, 2026	68.40	69.38	67.89	68.87	68.87	0.31%	2,539,485
Apr 6, 2026	68.38	69.07	67.87	68.66	68.66	0.48%	1,816,390
Apr 2, 2026	67.03	68.64	66.23	68.33	68.33	1.01%	2,036,889
Apr 1, 2026	67.93	68.07	66.00	67.65	67.65	0.12%	2,514,114
Mar 31, 2026	66.88	68.20	66.69	67.57	67.57	1.38%	2,709,595
Mar 30, 2026	66.00	67.17	65.61	66.65	66.65	1.88%	2,491,391
Mar 27, 2026	66.79	67.41	65.05	65.42	65.42	-2.59%	2,536,663
Mar 26, 2026	67.05	69.00	67.01	67.16	67.16	-0.42%	2,707,369
Mar 25, 2026	69.13	69.54	67.00	67.44	67.44	-0.38%	2,647,652
Mar 24, 2026	70.45	71.07	66.68	67.70	67.70	-5.01%	5,282,333
Mar 23, 2026	72.01	72.48	71.09	71.27	71.27	-0.15%	3,164,830
Mar 20, 2026	72.25	72.25	70.33	71.38	71.38	-0.67%	5,484,720
Mar 19, 2026	71.21	72.90	70.78	71.86	71.86	0.48%	3,262,707
Mar 18, 2026	71.94	72.90	71.42	71.52	71.52	-1.51%	2,576,934
Mar 17, 2026	72.78	73.56	71.83	72.62	72.62	1.44%	2,326,698
Mar 16, 2026	71.82	72.43	71.49	71.59	71.59	-0.32%	1,991,876
Mar 13, 2026	72.10	72.81	71.32	71.82	71.82	0.42%	1,943,983
Mar 12, 2026	72.97	73.67	71.30	71.52	71.52	-2.00%	2,604,680
Mar 11, 2026	73.67	74.30	71.53	72.98	72.98	-0.94%	2,590,581
Mar 10, 2026	74.10	74.10	70.96	73.67	73.67	-0.98%	2,796,998
Mar 9, 2026	74.75	74.95	72.80	74.40	74.40	-1.83%	2,589,641
Mar 6, 2026	74.63	75.94	73.53	75.79	75.79	0.41%	2,893,052
Mar 5, 2026	74.91	77.24	74.79	75.48	75.48	0.37%	3,453,507
Mar 4, 2026	74.83	75.47	74.40	75.20	75.20	0.56%	1,553,110
Mar 3, 2026	74.09	75.88	73.47	74.78	74.78	-0.55%	1,698,400
Mar 2, 2026	74.51	75.95	73.29	75.19	75.19	-0.13%	2,404,577
Feb 27, 2026	74.52	75.59	73.88	75.29	75.02	-0.33%	2,803,592
Feb 26, 2026	73.53	76.02	73.25	75.54	75.27	3.66%	2,310,183